Register for streaming realtime charts, analysis tools, and prices.
PTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.88 | 0.01 | 0.53% | 1.93 | 1.93 | 1.85 | 3,052 |
| Apr 25 2024 | 1.87 | 0.10 | 5.65% | 1.81 | 1.93 | 1.81 | 20,110 |
| Apr 24 2024 | 1.77 | -0.02 | -1.12% | 1.86 | 1.87 | 1.76 | 10,640 |
| Apr 23 2024 | 1.79 | -0.07 | -3.76% | 1.82 | 1.88 | 1.78 | 7,798 |
| Apr 22 2024 | 1.86 | 0.01 | 0.54% | 1.85 | 1.86 | 1.80 | 15,650 |
| Apr 19 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.90 | 1.82 | 8,800 |
| Apr 18 2024 | 1.90 | 0.03 | 1.60% | 1.85 | 1.96 | 1.85 | 15,929 |
| Apr 17 2024 | 1.87 | 0.11 | 6.25% | 1.72 | 1.90 | 1.70 | 59,334 |
| Apr 16 2024 | 1.76 | 0.03 | 1.73% | 1.71 | 1.76 | 1.59 | 38,732 |
| Apr 15 2024 | 1.73 | -0.01 | -0.57% | 1.76 | 1.82 | 1.65 | 20,663 |
| Apr 12 2024 | 1.74 | -0.09 | -4.92% | 1.87 | 2.01 | 1.72 | 55,879 |
| Apr 11 2024 | 1.83 | -0.14 | -7.11% | 1.97 | 1.97 | 1.81 | 51,984 |
| Apr 10 2024 | 1.97 | 0.06 | 3.14% | 1.87 | 1.97 | 1.85 | 10,061 |
| Apr 09 2024 | 1.91 | -0.11 | -5.45% | 2.05 | 2.09 | 1.90 | 43,180 |
| Apr 08 2024 | 2.02 | 0.14 | 7.45% | 1.91 | 2.02 | 1.84 | 86,099 |
| Apr 05 2024 | 1.88 | 0.19 | 11.24% | 1.66 | 1.95 | 1.66 | 97,616 |
| Apr 04 2024 | 1.69 | -0.23 | -11.98% | 1.89 | 1.89 | 1.55 | 67,335 |
| Apr 03 2024 | 1.92 | 0.01 | 0.52% | 1.93 | 1.95 | 1.87 | 26,250 |
| Apr 02 2024 | 1.91 | 0.10 | 5.52% | 1.85 | 1.97 | 1.75 | 64,353 |
| Apr 01 2024 | 1.81 | 0.24 | 15.29% | 1.60 | 1.83 | 1.59 | 62,811 |
| Mar 28 2024 | 1.57 | 0.04 | 2.61% | 1.50 | 1.58 | 1.50 | 23,365 |
| Mar 27 2024 | 1.53 | 0.00 | 0.00% | 1.54 | 1.54 | 1.53 | 4,801 |
| Mar 26 2024 | 1.53 | 0.02 | 1.32% | 1.53 | 1.54 | 1.52 | 3,198 |
| Mar 25 2024 | 1.51 | -0.06 | -3.82% | 1.57 | 1.62 | 1.51 | 8,225 |
| Mar 22 2024 | 1.57 | -0.06 | -3.68% | 1.63 | 1.65 | 1.56 | 11,800 |
| Mar 21 2024 | 1.63 | 0.09 | 5.84% | 1.58 | 1.66 | 1.54 | 37,239 |
| Mar 20 2024 | 1.54 | 0.05 | 3.36% | 1.53 | 1.54 | 1.49 | 6,366 |
| Mar 19 2024 | 1.49 | -0.10 | -6.29% | 1.57 | 1.59 | 1.44 | 28,274 |
| Mar 18 2024 | 1.59 | 0.07 | 4.61% | 1.52 | 1.61 | 1.52 | 20,160 |
| Mar 15 2024 | 1.52 | 0.01 | 0.66% | 1.52 | 1.60 | 1.52 | 76,957 |
| Mar 14 2024 | 1.51 | -0.09 | -5.63% | 1.60 | 1.60 | 1.51 | 3,348 |
| Mar 13 2024 | 1.60 | 0.05 | 3.23% | 1.56 | 1.61 | 1.55 | 7,100 |
| Mar 12 2024 | 1.55 | -0.05 | -3.13% | 1.63 | 1.63 | 1.55 | 5,145 |
| Mar 11 2024 | 1.60 | 0.09 | 5.96% | 1.57 | 1.62 | 1.56 | 12,835 |
| Mar 08 2024 | 1.51 | -0.07 | -4.43% | 1.59 | 1.60 | 1.49 | 14,606 |
| Mar 07 2024 | 1.58 | 0.11 | 7.48% | 1.49 | 1.66 | 1.49 | 67,611 |
| Mar 06 2024 | 1.47 | 0.12 | 8.89% | 1.38 | 1.47 | 1.38 | 22,692 |
| Mar 05 2024 | 1.35 | -0.05 | -3.57% | 1.39 | 1.40 | 1.35 | 12,000 |
| Mar 04 2024 | 1.40 | 0.04 | 2.94% | 1.40 | 1.40 | 1.35 | 27,954 |
| Mar 01 2024 | 1.36 | 0.04 | 3.03% | 1.38 | 1.38 | 1.33 | 7,700 |
| Feb 29 2024 | 1.32 | -0.03 | -2.22% | 1.34 | 1.34 | 1.32 | 8,040 |
| Feb 28 2024 | 1.35 | 0.02 | 1.50% | 1.32 | 1.36 | 1.32 | 7,700 |
| Feb 27 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.34 | 1.32 | 10,852 |
| Feb 26 2024 | 1.33 | -0.01 | -0.75% | 1.35 | 1.35 | 1.32 | 10,138 |
| Feb 23 2024 | 1.34 | -0.02 | -1.47% | 1.34 | 1.38 | 1.33 | 1,500 |
| Feb 22 2024 | 1.36 | 0.02 | 1.49% | 1.34 | 1.36 | 1.33 | 7,368 |
| Feb 21 2024 | 1.34 | -0.01 | -0.74% | 1.36 | 1.36 | 1.34 | 1,300 |
| Feb 20 2024 | 1.35 | -0.02 | -1.46% | 1.41 | 1.41 | 1.35 | 4,796 |
| Feb 16 2024 | 1.37 | 0.01 | 0.74% | 1.34 | 1.44 | 1.34 | 17,676 |
| Feb 15 2024 | 1.36 | 0.01 | 0.74% | 1.39 | 1.39 | 1.34 | 8,959 |
| Feb 14 2024 | 1.35 | -0.01 | -0.74% | 1.33 | 1.36 | 1.33 | 1,230 |
| Feb 13 2024 | 1.36 | -0.03 | -2.16% | 1.36 | 1.36 | 1.36 | 100 |
| Feb 12 2024 | 1.39 | 0.06 | 4.51% | 1.40 | 1.40 | 1.36 | 1,720 |
| Feb 09 2024 | 1.33 | -0.02 | -1.48% | 1.38 | 1.38 | 1.32 | 3,456 |
| Feb 08 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.40 | 1.35 | 11,828 |
| Feb 07 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0 |
| Feb 06 2024 | 1.35 | 0.00 | 0.00% | 1.36 | 1.36 | 1.30 | 8,912 |
| Feb 05 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.36 | 1.32 | 11,831 |
| Feb 02 2024 | 1.36 | 0.04 | 3.03% | 1.34 | 1.37 | 1.34 | 4,300 |
| Feb 01 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.35 | 1.31 | 4,350 |
| Jan 31 2024 | 1.33 | -0.06 | -4.32% | 1.36 | 1.36 | 1.31 | 15,445 |
| Jan 30 2024 | 1.39 | -0.03 | -2.11% | 1.39 | 1.39 | 1.36 | 4,865 |
| Jan 29 2024 | 1.42 | -0.02 | -1.39% | 1.44 | 1.44 | 1.40 | 23,173 |
